Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.727 | 6.854 | 6.722 | 6.854 | 28,638 | +0.13(+1.88%) |
May 28, 2009 | 6.664 | 6.727 | 6.566 | 6.727 | 31,323 | +0.09(+1.30%) |
May 27, 2009 | 6.825 | 6.825 | 6.640 | 6.640 | 17,130 | -0.15(-2.21%) |
May 26, 2009 | 6.664 | 6.808 | 6.664 | 6.790 | 36,247 | +0.11(+1.64%) |
May 22, 2009 | 6.640 | 6.687 | 6.635 | 6.681 | 15,229 | +0.01(+0.09%) |
May 21, 2009 | 6.687 | 6.733 | 6.622 | 6.675 | 20,231 | -0.07(-1.00%) |
May 20, 2009 | 6.969 | 6.992 | 6.742 | 6.742 | 19,483 | -0.12(-1.71%) |
May 19, 2009 | 6.986 | 6.986 | 6.859 | 6.859 | 28,562 | -0.07(-1.08%) |
May 18, 2009 | 6.779 | 6.937 | 6.779 | 6.934 | 32,884 | +0.28(+4.15%) |
May 15, 2009 | 6.831 | 6.831 | 6.617 | 6.658 | 10,119 | -0.13(-1.95%) |
May 14, 2009 | 6.675 | 6.836 | 6.675 | 6.790 | 16,559 | +0.10(+1.46%) |
May 13, 2009 | 6.848 | 6.859 | 6.692 | 6.692 | 131,637 | -0.27(-3.89%) |
May 12, 2009 | 7.234 | 7.234 | 6.895 | 6.963 | 29,736 | -0.13(-1.79%) |
May 11, 2009 | 7.216 | 7.266 | 7.090 | 7.090 | 30,208 | -0.25(-3.45%) |
May 08, 2009 | 7.136 | 7.343 | 7.124 | 7.343 | 25,282 | +0.33(+4.77%) |
May 07, 2009 | 7.262 | 7.332 | 6.963 | 7.009 | 70,489 | -0.05(-0.66%) |
May 06, 2009 | 6.940 | 7.084 | 6.888 | 7.055 | 265,479 | +0.29(+4.36%) |
May 05, 2009 | 6.710 | 6.796 | 6.710 | 6.760 | 41,437 | +0.06(+0.90%) |
May 04, 2009 | 6.376 | 6.704 | 6.376 | 6.700 | 13,753 | +0.40(+6.43%) |
May 01, 2009 | 6.295 | 6.353 | 6.278 | 6.295 | 23,068 | -0.04(-0.64%) |
Apr 30, 2009 | 6.422 | 6.462 | 6.324 | 6.335 | 37,330 | +0.12(+1.85%) |
Apr 29, 2009 | 6.249 | 6.318 | 6.220 | 6.220 | 36,362 | +0.01(+0.09%) |
Apr 28, 2009 | 6.082 | 6.226 | 6.082 | 6.214 | 29,461 | -0.01(-0.15%) |
Apr 27, 2009 | 6.312 | 6.324 | 6.191 | 6.224 | 34,431 | -0.04(-0.58%) |
Apr 24, 2009 | 6.226 | 6.376 | 6.209 | 6.260 | 68,534 | +0.07(+1.12%) |
Apr 23, 2009 | 6.128 | 6.191 | 6.044 | 6.191 | 32,130 | +0.09(+1.42%) |
Apr 22, 2009 | 6.105 | 6.292 | 6.105 | 6.105 | 26,980 | +0.00(+0.00%) |
Apr 21, 2009 | 5.834 | 6.174 | 5.782 | 6.105 | 25,765 | +0.15(+2.57%) |
Apr 20, 2009 | 6.583 | 6.583 | 5.949 | 5.952 | 40,928 | -0.59(-9.03%) |
Apr 17, 2009 | 6.341 | 6.606 | 6.341 | 6.543 | 179,188 | +0.14(+2.25%) |
Apr 16, 2009 | 6.410 | 6.434 | 6.247 | 6.399 | 25,794 | +0.09(+1.37%) |
Apr 15, 2009 | 6.076 | 6.312 | 6.059 | 6.312 | 27,046 | +0.15(+2.49%) |
Apr 14, 2009 | 6.358 | 6.387 | 6.151 | 6.159 | 27,598 | -0.29(-4.52%) |
Apr 13, 2009 | 6.214 | 6.450 | 6.151 | 6.450 | 10,574 | +0.21(+3.40%) |
Apr 09, 2009 | 6.076 | 6.238 | 5.984 | 6.238 | 22,520 | +0.57(+9.97%) |
Apr 08, 2009 | 5.719 | 5.742 | 5.627 | 5.673 | 24,511 | -0.08(-1.31%) |
Apr 07, 2009 | 5.748 | 5.766 | 5.707 | 5.748 | 11,928 | -0.10(-1.67%) |
Apr 06, 2009 | 5.834 | 5.869 | 5.772 | 5.846 | 17,764 | -0.06(-0.98%) |
Apr 03, 2009 | 5.817 | 5.903 | 5.742 | 5.903 | 19,406 | +0.11(+1.88%) |
Apr 02, 2009 | 5.863 | 5.898 | 5.782 | 5.795 | 35,224 | +0.14(+2.46%) |
Apr 01, 2009 | 5.471 | 5.679 | 5.437 | 5.656 | 54,041 | +0.10(+1.76%) |
Mar 31, 2009 | 5.477 | 5.627 | 5.454 | 5.558 | 26,237 | +0.14(+2.66%) |
Mar 30, 2009 | 5.558 | 5.558 | 5.385 | 5.414 | 17,706 | -0.41(-7.02%) |
Mar 26, 2009 | 5.863 | 5.863 | 5.736 | 5.823 | 32,547 | +0.11(+1.92%) |
Mar 25, 2009 | 5.805 | 5.903 | 5.563 | 5.713 | 36,120 | -0.05(-0.90%) |
Mar 24, 2009 | 5.794 | 5.874 | 5.759 | 5.765 | 59,903 | -0.13(-2.15%) |
Mar 23, 2009 | 5.615 | 5.892 | 5.598 | 5.892 | 36,368 | +0.40(+7.35%) |
Mar 20, 2009 | 5.575 | 5.575 | 5.455 | 5.489 | 14,119 | -0.08(-1.45%) |
Mar 19, 2009 | 5.781 | 5.781 | 5.526 | 5.569 | 12,452 | -0.19(-3.25%) |
Mar 18, 2009 | 5.438 | 5.775 | 5.437 | 5.756 | 25,325 | +0.32(+5.97%) |
Mar 17, 2009 | 5.276 | 5.448 | 5.276 | 5.432 | 15,088 | +0.11(+2.09%) |
Mar 16, 2009 | 5.408 | 5.523 | 5.321 | 5.321 | 156,374 | +0.04(+0.83%) |
Mar 13, 2009 | 5.310 | 5.322 | 5.193 | 5.277 | 0 | +0.09(+1.69%) |
Mar 12, 2009 | 4.936 | 5.189 | 4.890 | 5.189 | 32,731 | +0.24(+4.77%) |
Mar 11, 2009 | 4.959 | 5.028 | 4.861 | 4.953 | 36,101 | +0.10(+2.14%) |
Mar 10, 2009 | 4.703 | 4.861 | 4.703 | 4.849 | 36,315 | +0.32(+7.12%) |
Mar 09, 2009 | 4.452 | 4.619 | 4.452 | 4.527 | 39,482 | -0.02(-0.51%) |
Mar 06, 2009 | 4.584 | 4.584 | 4.440 | 4.550 | 0 | -0.01(-0.11%) |
Mar 05, 2009 | 4.659 | 4.688 | 4.487 | 4.555 | 42,440 | -0.23(-4.71%) |
Mar 04, 2009 | 4.838 | 4.855 | 4.717 | 4.780 | 26,319 | -0.04(-0.84%) |